Italia markets closed

Mapfre, S.A. (MAP.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
1,3130+0,0020 (+0,15%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 set 20201,31101,35301,30101,31301,31306.695.541
24 set 20201,28001,32801,26101,31101,31108.033.457
23 set 20201,31801,33001,28501,28501,285011.392.562
22 set 20201,37801,37801,30501,30501,305010.759.905
21 set 20201,44001,44201,35001,36701,36708.950.229
18 set 2020------
17 set 20201,49201,50901,47801,50401,50404.306.222
16 set 20201,52801,52801,47901,50401,50405.226.741
15 set 20201,54001,55001,52401,53301,53304.526.785
14 set 20201,56601,56801,54201,54601,54603.688.169
11 set 20201,56101,56901,54301,55801,55803.681.669
10 set 20201,59201,59901,56301,56801,56803.132.779
09 set 20201,52001,59401,51901,59101,59105.435.263
08 set 20201,54601,56501,51201,52001,52003.748.574
07 set 20201,55601,57101,53801,54801,54803.738.846
04 set 20201,55801,58301,54501,56101,56105.834.681
03 set 20201,57101,60101,53801,54901,54906.062.938
02 set 20201,56001,57901,53601,54801,54804.776.818
01 set 20201,63201,63201,53601,56101,56104.828.563
31 ago 20201,64001,64201,58801,58801,58803.915.697
28 ago 20201,61001,65401,61001,63601,63604.182.635
27 ago 20201,58501,61201,56201,60201,60203.311.958
26 ago 20201,60001,62201,58301,58801,58806.808.766
25 ago 20201,58001,63001,57601,59101,59104.891.206
24 ago 20201,54001,57101,53801,56501,56503.244.917
21 ago 20201,55101,55201,51901,53801,53803.373.335
20 ago 20201,55001,56601,54201,54301,54302.956.655
19 ago 20201,56401,57801,54101,57801,57802.805.401
18 ago 20201,57801,58601,55901,56901,56904.167.573
17 ago 20201,62901,64201,58001,59101,59103.950.622
14 ago 20201,65601,65601,60401,64001,64002.128.515
13 ago 20201,66201,68001,64901,65501,65503.157.834
12 ago 20201,65801,68501,64901,67001,67003.478.790
11 ago 20201,62801,68501,62801,66901,66906.438.052
10 ago 20201,60701,62301,58901,62001,62005.111.142
07 ago 20201,58501,59601,56601,58901,58902.680.400
06 ago 20201,61201,62201,58401,59401,59403.344.288
05 ago 20201,60301,61701,59601,61701,61704.216.369
04 ago 20201,59201,62101,58001,59901,59903.685.498
03 ago 20201,53101,58801,50801,58601,58604.793.345
31 lug 20201,55701,56401,52601,52601,52603.985.001
30 lug 20201,60301,60301,51701,54001,54003.929.248
29 lug 20201,61001,61001,58101,59001,59002.925.123
28 lug 20201,58101,60401,56501,60301,60304.478.563
27 lug 20201,63001,63501,53501,56601,56608.760.426
24 lug 20201,60001,65101,59701,64001,64004.357.044
23 lug 20201,66401,66901,61501,62801,62804.824.677
22 lug 20201,64601,66301,63101,66301,66303.839.912
21 lug 20201,68001,68001,63001,64601,64604.691.296
20 lug 2020------
17 lug 20201,67101,68001,62801,63601,63608.005.985
16 lug 20201,64001,67401,63901,67401,67403.226.810
15 lug 20201,65801,66501,61901,64901,64907.519.663
14 lug 20201,62701,65401,61201,64901,64904.769.100
13 lug 20201,63901,65401,61501,63301,63303.885.631
10 lug 20201,57101,61401,55801,60501,60504.254.322
09 lug 20201,58701,60501,56301,57101,57104.301.705
08 lug 20201,60401,61901,57301,57601,57608.611.444
07 lug 20201,62001,64401,61301,62801,62803.827.982
06 lug 20201,64101,67001,62301,63901,63904.095.384
03 lug 20201,63401,63701,59101,60901,60907.029.834
02 lug 20201,57001,64201,56901,63101,63106.265.442
01 lug 20201,59101,59501,55101,56901,56903.646.177
30 giu 20201,59401,60001,55901,58401,58406.079.200
29 giu 20201,56801,61601,55201,59801,59804.657.570
26 giu 20201,58001,61901,57001,57201,572021.421.844
25 giu 20201,59001,61001,54501,58801,588038.305.531
24 giu 20201,64501,66301,60101,61101,611020.620.378
23 giu 20201,68201,69501,63301,65001,650013.720.085
23 giu 20200.0858 Dividendo
22 giu 20201,88001,88001,73501,74301,65729.005.331
19 giu 20201,77301,79901,75201,77501,687612.766.041
18 giu 20201,75501,78801,73801,76501,67817.705.856
17 giu 20201,78101,80301,75001,75301,66676.595.373
16 giu 20201,79201,80701,74801,77101,68387.843.407
15 giu 20201,67701,74901,65101,73501,649610.239.871
12 giu 20201,70001,75801,67001,71201,627726.640.838
11 giu 20201,73901,74201,70101,70301,619246.169.226
10 giu 20201,83201,86501,77101,78201,694318.608.744
09 giu 20201,85001,88501,79201,81801,728514.615.628
08 giu 20201,88801,92901,86401,91001,81607.927.458
05 giu 20201,84501,88201,82601,87501,782714.027.923
04 giu 20201,81201,84601,76001,80801,719012.436.852
03 giu 20201,70401,81601,70201,81601,72669.169.021
02 giu 20201,66301,69401,63601,68601,60308.623.052
01 giu 20201,61101,65001,60301,62501,54505.363.627
29 mag 20201,64101,64201,57501,58301,505110.347.905
28 mag 20201,69701,70401,64101,65801,57646.614.364
27 mag 20201,62501,71001,61201,67001,58787.793.015
26 mag 20201,55001,62401,55001,60801,52886.235.653
25 mag 20201,52001,54501,51301,54501,46892.567.604
22 mag 20201,48001,53001,46601,50901,43475.908.119
21 mag 20201,47001,51701,45701,48501,41196.248.367
20 mag 20201,48001,48801,40501,48601,41297.142.932
19 mag 20201,59401,59401,45401,47501,402410.368.015
18 mag 20201,57501,58101,54001,57401,49652.314.597
15 mag 20201,55301,58001,50601,52201,44712.131.356
14 mag 20201,54801,55401,49001,52601,45094.353.303
13 mag 20201,57601,58701,55001,55001,47373.323.574
12 mag 20201,58201,60101,57701,58801,50984.065.873
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità